We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.4245014245 | 7.02 | 7.27 | 7.02 | 609867 | 7.05411227 | CS |
| 4 | 0.285 | 4.16971470373 | 6.835 | 7.32 | 6.755 | 298682 | 7.03535351 | CS |
| 12 | -0.19 | -2.59917920657 | 7.31 | 7.65 | 6.59 | 209883 | 7.03906977 | CS |
| 26 | 0.4 | 5.95238095238 | 6.72 | 7.9483 | 6.27 | 247669 | 7.06059662 | CS |
| 52 | 0.82 | 13.0158730159 | 6.3 | 7.9483 | 5.44 | 220589 | 6.71264218 | CS |
| 156 | -3.49 | -32.8934967012 | 10.61 | 10.86 | 3.515 | 183556 | 6.7142537 | CS |
| 260 | -8.77 | -55.1919446193 | 15.89 | 16.7 | 1.46 | 751796 | 4.50480084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.15 | 0.03 | 0.42 | 7.14 | 7.1654 | 7.085 | 87022 |
| 1734997200 | 7.12 | 0.1 | 1.42 | 7.03 | 7.21 | 7.02 | 381515 |
| 1734738000 | 7.02 | -0.07 | -0.99 | 7 | 7.27 | 7 | 1526885 |
| 1734651600 | 7.09 | 0.14 | 2.01 | 7.02 | 7.19 | 7.02 | 481883 |
| 1734565200 | 6.95 | -0.18 | -2.52 | 7.18 | 7.31 | 6.93 | 336214 |
| 1734478800 | 7.13 | -0.1 | -1.38 | 7.18 | 7.27 | 7.125 | 208264 |
| 1734392400 | 7.23 | 0.11 | 1.54 | 7.13 | 7.25 | 7.11 | 178268 |
| 1734133200 | 7.12 | -0.13 | -1.79 | 7.25 | 7.32 | 7.0494 | 365826 |
| 1734046800 | 7.25 | 0.2 | 2.84 | 7.02 | 7.295 | 7.02 | 358124 |
| 1733960400 | 7.05 | 0.1 | 1.44 | 7 | 7.075 | 6.94 | 276867 |
| 1733874000 | 6.95 | -0.03 | -0.43 | 6.94 | 7 | 6.91 | 194188 |
| 1733787600 | 6.98 | 0.07 | 1.01 | 6.97 | 7 | 6.935 | 186884 |
| 1733528400 | 6.91 | 0.05 | 0.73 | 6.91 | 6.985 | 6.89 | 148974 |
| 1733442000 | 6.86 | -0.04 | -0.58 | 6.89 | 6.935 | 6.85 | 160023 |
| 1733355600 | 6.9 | 0.12 | 1.77 | 6.82 | 6.94 | 6.8 | 232706 |
| 1733269200 | 6.78 | -0.05 | -0.73 | 6.85 | 6.89 | 6.755 | 121023 |
| 1733182800 | 6.83 | 0 | 0.00 | 6.81 | 6.89 | 6.78 | 176015 |
| 1732917840 | 6.83 | 0.02 | 0.29 | 6.8 | 6.8759 | 6.8 | 87989 |
| 1732750800 | 6.81 | 0.09 | 1.34 | 6.72 | 6.83 | 6.72 | 155669 |
| 1732664400 | 6.72 | 0.02 | 0.30 | 6.7 | 6.72 | 6.605 | 303041 |
| 1732578000 | 6.7 | -0.02 | -0.30 | 6.75 | 6.845 | 6.7 | 204798 |
| 1732318800 | 6.72 | 0.06 | 0.90 | 6.7 | 6.73 | 6.67 | 225750 |
| 1732232400 | 6.66 | 0.01 | 0.15 | 6.68 | 6.74 | 6.61 | 378623 |
| 1732146000 | 6.65 | -0.1 | -1.48 | 6.75 | 6.755 | 6.59 | 163425 |
| 1732059600 | 6.75 | 0.01 | 0.15 | 6.69 | 6.762 | 6.67 | 140171 |
| 1731973200 | 6.74 | -0.03 | -0.44 | 6.76 | 6.76 | 6.67 | 147454 |
| 1731714000 | 6.77 | -0.01 | -0.15 | 6.81 | 6.81 | 6.72 | 109882 |
| 1731627600 | 6.78 | -0.07 | -1.02 | 6.88 | 6.885 | 6.77 | 163000 |
| 1731541200 | 6.85 | 0 | 0.00 | 6.87 | 6.926 | 6.815 | 169446 |
| 1731454800 | 6.85 | -0.19 | -2.70 | 7.01 | 7.04 | 6.79 | 167807 |
| 1731368400 | 7.04 | -0.07 | -0.98 | 7.1 | 7.16 | 7.01 | 213544 |
| 1731109200 | 7.11 | 0.15 | 2.16 | 6.98 | 7.11 | 6.93 | 219940 |
| 1731022800 | 6.96 | 0.12 | 1.75 | 6.88 | 7.035 | 6.8598 | 282025 |
| 1730936400 | 6.84 | -0.08 | -1.16 | 6.98 | 7.04 | 6.7435 | 417066 |
| 1730850000 | 6.92 | -0.21 | -2.95 | 7.26 | 7.285 | 6.705 | 535751 |
| 1730763600 | 7.13 | -0.06 | -0.83 | 7.18 | 7.245 | 7.13 | 179749 |
| 1730500800 | 7.19 | -0.1 | -1.37 | 7.36 | 7.36 | 7.16 | 153950 |
| 1730414400 | 7.29 | -0.1 | -1.35 | 7.41 | 7.42 | 7.28 | 136500 |
| 1730328000 | 7.39 | 0.15 | 2.07 | 7.26 | 7.4299 | 7.22 | 167233 |
| 1730241600 | 7.24 | 0.02 | 0.28 | 7.22 | 7.255 | 7.118 | 146683 |
| 1730155200 | 7.22 | -0.04 | -0.55 | 7.33 | 7.33 | 7.18 | 114108 |
| 1729896000 | 7.26 | -0.11 | -1.49 | 7.44 | 7.45 | 7.26 | 107238 |
| 1729809600 | 7.37 | -0.04 | -0.54 | 7.44 | 7.5 | 7.3501 | 98673 |
| 1729723200 | 7.41 | -0.02 | -0.27 | 7.42 | 7.495 | 7.375 | 176184 |
| 1729636800 | 7.43 | -0.01 | -0.13 | 7.45 | 7.49 | 7.41 | 133245 |
| 1729550400 | 7.44 | -0.12 | -1.59 | 7.57 | 7.57 | 7.43 | 179588 |
| 1729291200 | 7.56 | 0.02 | 0.27 | 7.58 | 7.637 | 7.56 | 140658 |
| 1729204800 | 7.54 | -0.08 | -1.05 | 7.65 | 7.65 | 7.5388 | 106508 |
| 1729118400 | 7.62 | 0.21 | 2.83 | 7.48 | 7.63 | 7.45 | 126397 |
| 1729032000 | 7.41 | 0.07 | 0.95 | 7.37 | 7.455 | 7.355 | 136850 |
| 1728945600 | 7.34 | 0.07 | 0.96 | 7.29 | 7.35 | 7.23 | 93553 |
| 1728686400 | 7.27 | 0.05 | 0.69 | 7.26 | 7.29 | 7.2193 | 66791 |
| 1728600000 | 7.22 | -0.06 | -0.82 | 7.23 | 7.27 | 7.2177 | 93142 |
| 1728513600 | 7.28 | 0.05 | 0.69 | 7.25 | 7.355 | 7.23 | 88951 |
| 1728427200 | 7.23 | -0.01 | -0.14 | 7.29 | 7.2911 | 7.21 | 129269 |
| 1728340800 | 7.24 | 0.01 | 0.14 | 7.18 | 7.25 | 7.17 | 155173 |
| 1728081600 | 7.23 | -0.02 | -0.28 | 7.33 | 7.355 | 7.1893 | 97094 |
| 1727995200 | 7.25 | -0.06 | -0.82 | 7.29 | 7.31 | 7.245 | 148019 |
| 1727908800 | 7.31 | -0.06 | -0.81 | 7.35 | 7.4 | 7.31 | 70069 |
| 1727822400 | 7.37 | -0.14 | -1.86 | 7.51 | 7.55 | 7.36 | 282306 |
| 1727736000 | 7.51 | -0.28 | -3.59 | 7.61 | 7.64 | 7.51 | 312969 |
| 1727476800 | 7.79 | 0.04 | 0.52 | 7.83 | 7.83 | 7.74 | 103569 |
| 1727390400 | 7.75 | -0.02 | -0.26 | 7.86 | 7.86 | 7.75 | 142040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
